Accueil
»
Bourse
»
Actions Paris
»

Historique action Vicat

Cotation du 14/07/2020 à 17h35 Vicat -1,79% 27,400€
  • VCT - FR0000031775
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Vicat

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
14/07/2020 27,400 -1,79% 36 613 27,800 27,850 27,050
13/07/2020 27,900 +2,57% 33 972 27,500 28,050 27,500
10/07/2020 27,200 +1,87% 38 734 26,550 27,400 26,500
09/07/2020 26,700 -0,19% 20 570 26,900 27,050 26,600
08/07/2020 26,750 -1,11% 51 642 26,950 27,150 26,600
07/07/2020 27,050 -1,10% 29 379 27,350 27,350 26,650
06/07/2020 27,350 +1,48% 23 861 27,300 27,600 26,950
03/07/2020 26,950 -0,19% 34 146 27,100 27,150 26,300
02/07/2020 27,000 +1,12% 59 800 27,000 27,400 26,650
01/07/2020 26,700 -2,38% 67 027 27,500 27,500 26,650
30/06/2020 27,350 +2,82% 69 828 27,350 27,500 26,850
29/06/2020 26,600 +3,30% 49 507 25,900 26,700 25,600
26/06/2020 25,750 +0,19% 43 077 26,150 26,200 25,450
25/06/2020 25,700 +0,98% 73 544 25,450 25,800 24,850
24/06/2020 25,450 -1,55% 76 163 26,200 26,200 25,400
23/06/2020 25,850 0,00% 66 354 26,000 26,550 25,400
22/06/2020 25,850 -2,08% 67 102 26,350 26,400 25,500
19/06/2020 26,400 -2,58% 26 606 27,300 27,300 26,350
18/06/2020 27,100 -0,91% 31 016 27,250 27,850 26,900
17/06/2020 27,350 +2,82% 73 697 26,600 27,700 26,500
28,050 Cours le plus haut sur la période, le lundi 13 juillet 2020
24,850 Cours le plus bas sur la période, le jeudi 25 juin 2020